iShares Core MSCI World UCITS ETF USD (Acc)
- Information
- Last
- Buy
- Sell
6784
6045
129.53
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/10/2026 | 20:21:49.498 | 1 | 129.53 | |
| 1 | 129.53 | |||
| 1 | 129.53 | |||
| 01/10/2026 | 20:21:32.921 | 7 | 129.535 | |
| 7 | 129.535 | |||
| 7 | 129.535 | |||
| 01/10/2026 | 20:21:29.954 | 1 | 129.54 | |
| 1 | 129.54 | |||
| 1 | 129.54 | |||
| 01/10/2026 | 20:21:12.749 | 1 | 129.55 | |
| 1 | 129.55 | |||
| 1 | 129.55 | |||
| 01/10/2026 | 20:21:03.256 | 21 | 129.555 | |
| 21 | 129.555 | |||
| 21 | 129.555 | |||
| 01/10/2026 | 20:20:37.857 | 1 | 129.555 | |
| 1 | 129.555 | |||
| 1 | 129.555 | |||
| 01/10/2026 | 20:19:47.620 | 3 | 129.575 | |
| 3 | 129.575 | |||
| 3 | 129.575 | |||
| 01/10/2026 | 20:19:32.397 | 1 | 129.57 | |
| 1 | 129.57 | |||
| 1 | 129.57 | |||
| 01/10/2026 | 20:19:31.865 | 10 | 129.455 | |
| 10 | 129.455 | |||
| 10 | 129.455 | |||
| 01/10/2026 | 20:19:17.867 | 1 | 129.58 | |
| 1 | 129.58 | |||
| 1 | 129.58 | |||
| 01/10/2026 | 20:19:17.229 | 15 | 129.58 | |
| 15 | 129.58 | |||
| 15 | 129.58 | |||
| 01/10/2026 | 20:19:15.428 | 16 | 129.58 | |
| 16 | 129.58 | |||
| 16 | 129.58 | |||
| 01/10/2026 | 20:18:30.219 | 1 | 129.58 | |
| 1 | 129.58 | |||
| 1 | 129.58 | |||
| 01/10/2026 | 20:18:18.922 | 1 | 129.585 | |
| 1 | 129.585 | |||
| 1 | 129.585 | |||
| 01/10/2026 | 20:18:11.189 | 2 | 129.47 | |
| 2 | 129.47 | |||
| 2 | 129.47 | |||
| 01/10/2026 | 20:17:53.970 | 7 | 129.415 | |
| 7 | 129.415 | |||
| 7 | 129.415 | |||
| 01/10/2026 | 20:17:51.270 | 4 | 129.405 | |
| 4 | 129.405 | |||
| 4 | 129.405 | |||
| 01/10/2026 | 20:17:45.964 | 1 | 129.515 | |
| 1 | 129.515 | |||
| 1 | 129.515 | |||
| 01/10/2026 | 20:17:45.862 | 1 | 129.515 | |
| 1 | 129.515 | |||
| 1 | 129.515 | |||
| 01/10/2026 | 20:17:43.358 | 30 | 129.52 | |
| 30 | 129.52 | |||
| 30 | 129.52 | |||
| 01/10/2026 | 20:17:30.514 | 1 | 129.52 | |
| 1 | 129.52 | |||
| 1 | 129.52 | |||
| 01/10/2026 | 20:17:25.293 | 17 | 129.53 | |
| 17 | 129.53 | |||
| 17 | 129.53 | |||
| 01/10/2026 | 20:17:22.213 | 2 | 129.54 | |
| 2 | 129.54 | |||
| 2 | 129.54 | |||
| 01/10/2026 | 20:16:50.990 | 70 | 129.425 | |
| 70 | 129.425 | |||
| 70 | 129.425 | |||
| 01/10/2026 | 20:16:49.101 | 2 | 129.535 | |
| 2 | 129.535 | |||
| 2 | 129.535 | |||
| 01/10/2026 | 20:16:30.555 | 15 | 129.50 | |
| 15 | 129.50 | |||
| 15 | 129.50 | |||
| 01/10/2026 | 20:16:25.501 | 14 | 129.515 | |
| 14 | 129.515 | |||
| 14 | 129.515 | |||
| 01/10/2026 | 20:16:21.355 | 3 | 129.40 | |
| 3 | 129.40 | |||
| 3 | 129.40 | |||
| 01/10/2026 | 20:16:17.445 | 1 | 129.515 | |
| 1 | 129.515 | |||
| 1 | 129.515 | |||
| 01/10/2026 | 20:15:59.247 | 1 | 129.535 | |
| 1 | 129.535 | |||
| 1 | 129.535 | |||
| 01/10/2026 | 20:15:48.492 | 10 | 129.44 | |
| 10 | 129.44 | |||
| 10 | 129.44 | |||
| 01/10/2026 | 20:15:45.910 | 3 | 129.555 | |
| 3 | 129.555 | |||
| 3 | 129.555 | |||
| 01/10/2026 | 20:15:44.771 | 1 | 129.545 | |
| 1 | 129.545 | |||
| 1 | 129.545 | |||
| 01/10/2026 | 20:15:38.430 | 5 | 129.54 | |
| 5 | 129.54 | |||
| 5 | 129.54 | |||
| 01/10/2026 | 20:15:04.280 | 8 | 129.54 | |
| 8 | 129.54 | |||
| 8 | 129.54 | |||
| 01/10/2026 | 20:14:52.178 | 1 | 129.505 | |
| 1 | 129.505 | |||
| 1 | 129.505 | |||
| 01/10/2026 | 20:14:51.806 | 110 | 129.51 | |
| 10 | 129.51 | |||
| 110 | 129.51 | |||
| 100 | 129.51 | |||
| 01/10/2026 | 20:14:27.936 | 1 | 129.355 | |
| 1 | 129.355 | |||
| 1 | 129.355 | |||
| 01/10/2026 | 20:14:19.186 | 16 | 129.385 | |
| 16 | 129.385 | |||
| 16 | 129.385 | |||
| 01/10/2026 | 20:14:10.059 | 60 | 129.495 | |
| 60 | 129.495 | |||
| 60 | 129.495 | |||
| 01/10/2026 | 20:13:59.404 | 107 | 129.40 | |
| 95 | 129.40 | |||
| 12 | 129.40 | |||
| 107 | 129.40 | |||
| 01/10/2026 | 20:13:45.574 | 1 | 129.515 | |
| 1 | 129.515 | |||
| 1 | 129.515 | |||
| 01/10/2026 | 20:13:33.276 | 2 | 129.395 | |
| 2 | 129.395 | |||
| 2 | 129.395 | |||
| 01/10/2026 | 20:13:30.432 | 1 | 129.51 | |
| 1 | 129.51 | |||
| 1 | 129.51 | |||
| 01/10/2026 | 20:13:28.301 | 1 | 129.51 | |
| 1 | 129.51 | |||
| 1 | 129.51 | |||
| 01/10/2026 | 20:13:12.050 | 1 | 129.515 | |
| 1 | 129.515 | |||
| 1 | 129.515 | |||
| 01/10/2026 | 20:12:30.326 | 1 | 129.485 | |
| 1 | 129.485 | |||
| 1 | 129.485 | |||
| 01/10/2026 | 20:12:25.445 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 20:11:44.068 | 3 | 129.315 | |
| 1 | 129.315 | |||
| 2 | 129.315 | |||
| 3 | 129.315 | |||
| 01/10/2026 | 20:11:29.868 | 1 | 129.43 | |
| 1 | 129.43 | |||
| 1 | 129.43 | |||
| 01/10/2026 | 20:11:25.079 | 3 | 129.44 | |
| 3 | 129.44 | |||
| 3 | 129.44 | |||
| 01/10/2026 | 20:11:23.531 | 1 | 129.425 | |
| 1 | 129.425 | |||
| 1 | 129.425 | |||
| 01/10/2026 | 20:11:13.583 | 40 | 129.425 | |
| 40 | 129.425 | |||
| 40 | 129.425 | |||
| 01/10/2026 | 20:11:09.657 | 70 | 129.425 | |
| 70 | 129.425 | |||
| 70 | 129.425 | |||
| 01/10/2026 | 20:10:21.397 | 3 | 129.345 | |
| 3 | 129.345 | |||
| 3 | 129.345 | |||
| 01/10/2026 | 20:10:20.629 | 1 | 129.46 | |
| 1 | 129.46 | |||
| 1 | 129.46 | |||
| 01/10/2026 | 20:10:17.611 | 1 | 129.46 | |
| 1 | 129.46 | |||
| 1 | 129.46 | |||
| 01/10/2026 | 20:09:54.790 | 3 | 129.44 | |
| 3 | 129.44 | |||
| 3 | 129.44 | |||
| 01/10/2026 | 20:09:28.750 | 1 | 129.44 | |
| 1 | 129.44 | |||
| 1 | 129.44 | |||
| 01/10/2026 | 20:09:23.759 | 10 | 129.32 | |
| 10 | 129.32 | |||
| 10 | 129.32 | |||
| 01/10/2026 | 20:09:12.451 | 1 | 129.405 | |
| 1 | 129.405 | |||
| 1 | 129.405 | |||
| 01/10/2026 | 20:08:41.042 | 2 | 129.425 | |
| 2 | 129.425 | |||
| 2 | 129.425 | |||
| 01/10/2026 | 20:08:39.616 | 1 | 129.425 | |
| 1 | 129.425 | |||
| 1 | 129.425 | |||
| 01/10/2026 | 20:08:36.632 | 8 | 129.425 | |
| 8 | 129.425 | |||
| 8 | 129.425 | |||
| 01/10/2026 | 20:08:21.059 | 1 | 129.405 | |
| 1 | 129.405 | |||
| 1 | 129.405 | |||
| 01/10/2026 | 20:08:07.425 | 2 | 129.405 | |
| 2 | 129.405 | |||
| 2 | 129.405 | |||
| 01/10/2026 | 20:06:52.778 | 1 | 129.415 | |
| 1 | 129.415 | |||
| 1 | 129.415 | |||
| 01/10/2026 | 20:06:25.147 | 3 | 129.45 | |
| 3 | 129.45 | |||
| 3 | 129.45 | |||
| 01/10/2026 | 20:06:18.112 | 1 | 129.47 | |
| 1 | 129.47 | |||
| 1 | 129.47 | |||
| 01/10/2026 | 20:06:08.780 | 4 | 129.465 | |
| 4 | 129.465 | |||
| 4 | 129.465 | |||
| 01/10/2026 | 20:06:06.590 | 14 | 129.455 | |
| 14 | 129.455 | |||
| 14 | 129.455 | |||
| 01/10/2026 | 20:05:50.165 | 1 | 129.505 | |
| 1 | 129.505 | |||
| 1 | 129.505 | |||
| 01/10/2026 | 20:05:21.758 | 2 | 129.525 | |
| 2 | 129.525 | |||
| 2 | 129.525 | |||
| 01/10/2026 | 20:05:15.384 | 28 | 129.425 | |
| 28 | 129.425 | |||
| 28 | 129.425 | |||
| 01/10/2026 | 20:05:13.830 | 3 | 129.43 | |
| 3 | 129.43 | |||
| 3 | 129.43 | |||
| 01/10/2026 | 20:05:08.956 | 13 | 129.55 | |
| 13 | 129.55 | |||
| 13 | 129.55 | |||
| 01/10/2026 | 20:04:18.668 | 10 | 129.435 | |
| 10 | 129.435 | |||
| 10 | 129.435 | |||
| 01/10/2026 | 20:03:48.471 | 1 | 129.585 | |
| 1 | 129.585 | |||
| 1 | 129.585 | |||
| 01/10/2026 | 20:03:44.274 | 1 | 129.585 | |
| 1 | 129.585 | |||
| 1 | 129.585 | |||
| 01/10/2026 | 20:03:34.044 | 10 | 129.59 | |
| 10 | 129.59 | |||
| 10 | 129.59 | |||
| 01/10/2026 | 20:03:25.486 | 1 | 129.60 | |
| 1 | 129.60 | |||
| 1 | 129.60 | |||
| 01/10/2026 | 20:03:25.384 | 1 | 129.595 | |
| 1 | 129.595 | |||
| 1 | 129.595 | |||
| 01/10/2026 | 20:03:18.974 | 2 | 129.605 | |
| 2 | 129.605 | |||
| 2 | 129.605 | |||
| 01/10/2026 | 20:03:17.524 | 8 | 129.49 | |
| 8 | 129.49 | |||
| 8 | 129.49 | |||
| 01/10/2026 | 20:02:48.519 | 1 | 129.475 | |
| 1 | 129.475 | |||
| 1 | 129.475 | |||
| 01/10/2026 | 20:02:42.566 | 13 | 129.565 | |
| 13 | 129.565 | |||
| 13 | 129.565 | |||
| 01/10/2026 | 20:02:41.463 | 5 | 129.45 | |
| 5 | 129.45 | |||
| 5 | 129.45 | |||
| 01/10/2026 | 20:02:38.189 | 7 | 129.565 | |
| 7 | 129.565 | |||
| 7 | 129.565 | |||
| 01/10/2026 | 20:02:30.220 | 1 | 129.585 | |
| 1 | 129.585 | |||
| 1 | 129.585 | |||
| 01/10/2026 | 20:02:21.768 | 4 | 129.455 | |
| 4 | 129.455 | |||
| 4 | 129.455 | |||
| 01/10/2026 | 20:02:21.277 | 1 | 129.57 | |
| 1 | 129.57 | |||
| 1 | 129.57 | |||
| 01/10/2026 | 20:02:01.369 | 3 | 129.445 | |
| 3 | 129.445 | |||
| 3 | 129.445 | |||
| 01/10/2026 | 20:01:57.438 | 15 | 129.44 | |
| 15 | 129.44 | |||
| 15 | 129.44 | |||
| 01/10/2026 | 20:01:53.835 | 10 | 129.435 | |
| 10 | 129.435 | |||
| 10 | 129.435 | |||
| 01/10/2026 | 20:01:37.745 | 1 | 129.525 | |
| 1 | 129.525 | |||
| 1 | 129.525 | |||
| 01/10/2026 | 20:01:21.258 | 4 | 129.52 | |
| 4 | 129.52 | |||
| 4 | 129.52 | |||
| 01/10/2026 | 20:01:18.428 | 23 | 129.525 | |
| 23 | 129.525 | |||
| 23 | 129.525 | |||
| 01/10/2026 | 20:01:18.312 | 1 | 129.525 | |
| 1 | 129.525 | |||
| 1 | 129.525 | |||
| 01/10/2026 | 20:01:04.181 | 11 | 129.50 | |
| 11 | 129.50 | |||
| 11 | 129.50 | |||
| 01/10/2026 | 20:00:52.644 | 1 | 129.52 | |
| 1 | 129.52 | |||
| 1 | 129.52 | |||
| 01/10/2026 | 20:00:44.592 | 4 | 129.53 | |
| 4 | 129.53 | |||
| 4 | 129.53 | |||
| 01/10/2026 | 20:00:14.775 | 1 | 129.56 | |
| 1 | 129.56 | |||
| 1 | 129.56 | |||
| 01/10/2026 | 20:00:02.509 | 12 | 129.50 | |
| 8 | 129.50 | |||
| 4 | 129.50 | |||
| 12 | 129.50 | |||
| 01/10/2026 | 19:59:12.405 | 1 | 129.575 | |
| 1 | 129.575 | |||
| 1 | 129.575 | |||
| 01/10/2026 | 19:59:04.289 | 12 | 129.59 | |
| 12 | 129.59 | |||
| 12 | 129.59 | |||
| 01/10/2026 | 19:59:02.241 | 1 | 129.57 | |
| 1 | 129.57 | |||
| 1 | 129.57 | |||
| 01/10/2026 | 19:58:54.602 | 23 | 129.595 | |
| 23 | 129.595 | |||
| 23 | 129.595 | |||
| 01/10/2026 | 19:58:44.366 | 1 | 129.585 | |
| 1 | 129.585 | |||
| 1 | 129.585 | |||
| 01/10/2026 | 19:58:35.448 | 1 | 129.48 | |
| 1 | 129.48 | |||
| 1 | 129.48 | |||
| 01/10/2026 | 19:58:34.693 | 1 | 129.595 | |
| 1 | 129.595 | |||
| 1 | 129.595 | |||
| 01/10/2026 | 19:58:32.423 | 175 | 129.575 | |
| 175 | 129.575 | |||
| 175 | 129.575 | |||
| 01/10/2026 | 19:58:30.382 | 1 | 129.57 | |
| 1 | 129.57 | |||
| 1 | 129.57 | |||
| 01/10/2026 | 19:58:18.503 | 3 | 129.455 | |
| 3 | 129.455 | |||
| 3 | 129.455 | |||
| 01/10/2026 | 19:58:04.987 | 1 | 129.555 | |
| 1 | 129.555 | |||
| 1 | 129.555 | |||
| 01/10/2026 | 19:57:48.963 | 1 | 129.56 | |
| 1 | 129.56 | |||
| 1 | 129.56 | |||
| 01/10/2026 | 19:57:48.918 | 229 | 129.56 | |
| 229 | 129.56 | |||
| 229 | 129.56 | |||
| 01/10/2026 | 19:57:42.332 | 1 | 129.53 | |
| 1 | 129.53 | |||
| 1 | 129.53 | |||
| 01/10/2026 | 19:57:30.760 | 14 | 129.57 | |
| 14 | 129.57 | |||
| 14 | 129.57 | |||
| 01/10/2026 | 19:57:24.905 | 1 | 129.565 | |
| 1 | 129.565 | |||
| 1 | 129.565 | |||
| 01/10/2026 | 19:57:23.869 | 29 | 129.565 | |
| 29 | 129.565 | |||
| 29 | 129.565 | |||
| 01/10/2026 | 19:57:17.593 | 24 | 129.445 | |
| 24 | 129.445 | |||
| 22 | 129.445 | |||
| 2 | 129.445 | |||
| 01/10/2026 | 19:57:01.390 | 1 | 129.58 | |
| 1 | 129.58 | |||
| 1 | 129.58 | |||
| 01/10/2026 | 19:56:48.864 | 5 | 129.565 | |
| 5 | 129.565 | |||
| 5 | 129.565 | |||
| 01/10/2026 | 19:56:47.434 | 1 | 129.565 | |
| 1 | 129.565 | |||
| 1 | 129.565 | |||
| 01/10/2026 | 19:56:06.524 | 1 | 129.625 | |
| 1 | 129.625 | |||
| 1 | 129.625 | |||
| 01/10/2026 | 19:55:33.158 | 1 | 129.58 | |
| 1 | 129.58 | |||
| 1 | 129.58 | |||
| 01/10/2026 | 19:55:31.322 | 30 | 129.575 | |
| 30 | 129.575 | |||
| 30 | 129.575 | |||
| 01/10/2026 | 19:55:26.763 | 2 | 129.62 | |
| 2 | 129.62 | |||
| 2 | 129.62 | |||
| 01/10/2026 | 19:55:23.693 | 5 | 129.625 | |
| 5 | 129.625 | |||
| 5 | 129.625 | |||
| 01/10/2026 | 19:55:04.832 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:54:59.900 | 2 | 129.63 | |
| 2 | 129.63 | |||
| 2 | 129.63 | |||
| 01/10/2026 | 19:54:50.865 | 16 | 129.65 | |
| 16 | 129.65 | |||
| 16 | 129.65 | |||
| 01/10/2026 | 19:54:42.526 | 101 | 129.65 | |
| 10 | 129.65 | |||
| 101 | 129.65 | |||
| 91 | 129.65 | |||
| 01/10/2026 | 19:54:36.004 | 1 | 129.515 | |
| 1 | 129.515 | |||
| 1 | 129.515 | |||
| 01/10/2026 | 19:54:30.001 | 1 | 129.52 | |
| 1 | 129.52 | |||
| 1 | 129.52 | |||
| 01/10/2026 | 19:54:21.284 | 3 | 129.555 | |
| 3 | 129.555 | |||
| 3 | 129.555 | |||
| 01/10/2026 | 19:54:16.170 | 1 | 129.655 | |
| 1 | 129.655 | |||
| 1 | 129.655 | |||
| 01/10/2026 | 19:54:04.303 | 1 | 129.73 | |
| 1 | 129.73 | |||
| 1 | 129.73 | |||
| 01/10/2026 | 19:53:56.085 | 1 | 129.73 | |
| 1 | 129.73 | |||
| 1 | 129.73 | |||
| 01/10/2026 | 19:53:47.586 | 27 | 129.615 | |
| 17 | 129.615 | |||
| 10 | 129.615 | |||
| 27 | 129.615 | |||
| 01/10/2026 | 19:53:24.627 | 1 | 129.725 | |
| 1 | 129.725 | |||
| 1 | 129.725 | |||
| 01/10/2026 | 19:53:18.784 | 9 | 129.605 | |
| 9 | 129.605 | |||
| 9 | 129.605 | |||
| 01/10/2026 | 19:53:03.300 | 100 | 129.715 | |
| 100 | 129.715 | |||
| 100 | 129.715 | |||
| 01/10/2026 | 19:52:54.831 | 1 | 129.725 | |
| 1 | 129.725 | |||
| 1 | 129.725 | |||
| 01/10/2026 | 19:52:20.662 | 1 | 129.735 | |
| 1 | 129.735 | |||
| 1 | 129.735 | |||
| 01/10/2026 | 19:52:18.610 | 6 | 129.625 | |
| 6 | 129.625 | |||
| 6 | 129.625 | |||
| 01/10/2026 | 19:52:00.151 | 2 | 129.72 | |
| 2 | 129.72 | |||
| 2 | 129.72 | |||
| 01/10/2026 | 19:51:44.782 | 2 | 129.715 | |
| 2 | 129.715 | |||
| 2 | 129.715 | |||
| 01/10/2026 | 19:51:44.118 | 429 | 129.60 | |
| 429 | 129.60 | |||
| 429 | 129.60 | |||
| 01/10/2026 | 19:51:37.973 | 1 | 129.715 | |
| 1 | 129.715 | |||
| 1 | 129.715 | |||
| 01/10/2026 | 19:51:34.260 | 8 | 129.705 | |
| 8 | 129.705 | |||
| 8 | 129.705 | |||
| 01/10/2026 | 19:51:17.210 | 1 | 129.71 | |
| 1 | 129.71 | |||
| 1 | 129.71 | |||
| 01/10/2026 | 19:51:09.557 | 1 | 129.575 | |
| 1 | 129.575 | |||
| 1 | 129.575 | |||
| 01/10/2026 | 19:50:54.400 | 1 | 129.69 | |
| 1 | 129.69 | |||
| 1 | 129.69 | |||
| 01/10/2026 | 19:50:51.314 | 1 | 129.69 | |
| 1 | 129.69 | |||
| 1 | 129.69 | |||
| 01/10/2026 | 19:50:45.456 | 1 | 129.69 | |
| 1 | 129.69 | |||
| 1 | 129.69 | |||
| 01/10/2026 | 19:50:35.975 | 1 | 129.70 | |
| 1 | 129.70 | |||
| 1 | 129.70 | |||
| 01/10/2026 | 19:49:59.024 | 9 | 129.61 | |
| 9 | 129.61 | |||
| 9 | 129.61 | |||
| 01/10/2026 | 19:49:31.024 | 1 | 129.615 | |
| 1 | 129.615 | |||
| 1 | 129.615 | |||
| 01/10/2026 | 19:49:21.229 | 2 | 129.72 | |
| 2 | 129.72 | |||
| 2 | 129.72 | |||
| 01/10/2026 | 19:49:15.950 | 1 | 129.735 | |
| 1 | 129.735 | |||
| 1 | 129.735 | |||
| 01/10/2026 | 19:49:04.524 | 15 | 129.725 | |
| 15 | 129.725 | |||
| 15 | 129.725 | |||
| 01/10/2026 | 19:48:40.430 | 77 | 129.725 | |
| 77 | 129.725 | |||
| 77 | 129.725 | |||
| 01/10/2026 | 19:48:31.854 | 3 | 129.74 | |
| 3 | 129.74 | |||
| 3 | 129.74 | |||
| 01/10/2026 | 19:48:16.045 | 30 | 129.735 | |
| 30 | 129.735 | |||
| 30 | 129.735 | |||
| 01/10/2026 | 19:48:13.198 | 1 | 129.63 | |
| 1 | 129.63 | |||
| 1 | 129.63 | |||
| 01/10/2026 | 19:48:08.179 | 5 | 129.75 | |
| 5 | 129.75 | |||
| 5 | 129.75 | |||
| 01/10/2026 | 19:48:07.384 | 1 | 129.75 | |
| 1 | 129.75 | |||
| 1 | 129.75 | |||
| 01/10/2026 | 19:47:55.747 | 6 | 129.775 | |
| 6 | 129.775 | |||
| 6 | 129.775 | |||
| 01/10/2026 | 19:47:48.618 | 10 | 129.65 | |
| 10 | 129.65 | |||
| 10 | 129.65 | |||
| 01/10/2026 | 19:47:38.248 | 1 | 129.785 | |
| 1 | 129.785 | |||
| 1 | 129.785 | |||
| 01/10/2026 | 19:47:15.394 | 1 | 129.785 | |
| 1 | 129.785 | |||
| 1 | 129.785 | |||
| 01/10/2026 | 19:47:10.635 | 112 | 129.70 | |
| 112 | 129.70 | |||
| 112 | 129.70 | |||
| 01/10/2026 | 19:46:49.320 | 8 | 129.785 | |
| 8 | 129.785 | |||
| 8 | 129.785 | |||
| 01/10/2026 | 19:46:41.772 | 2 | 129.785 | |
| 2 | 129.785 | |||
| 2 | 129.785 | |||
| 01/10/2026 | 19:46:23.589 | 3 | 129.78 | |
| 3 | 129.78 | |||
| 3 | 129.78 | |||
| 01/10/2026 | 19:46:21.784 | 8 | 129.665 | |
| 8 | 129.665 | |||
| 8 | 129.665 | |||
| 01/10/2026 | 19:46:13.455 | 1 | 129.755 | |
| 1 | 129.755 | |||
| 1 | 129.755 | |||
| 01/10/2026 | 19:46:13.345 | 3 | 129.64 | |
| 3 | 129.64 | |||
| 3 | 129.64 | |||
| 01/10/2026 | 19:46:07.242 | 1 | 129.765 | |
| 1 | 129.765 | |||
| 1 | 129.765 | |||
| 01/10/2026 | 19:46:07.187 | 15 | 129.765 | |
| 10 | 129.765 | |||
| 15 | 129.765 | |||
| 5 | 129.765 | |||
| 01/10/2026 | 19:46:06.852 | 1 | 129.775 | |
| 1 | 129.775 | |||
| 1 | 129.775 | |||
| 01/10/2026 | 19:46:04.913 | 7 | 129.785 | |
| 4 | 129.785 | |||
| 3 | 129.785 | |||
| 7 | 129.785 | |||
| 01/10/2026 | 19:45:59.694 | 1 | 129.675 | |
| 1 | 129.675 | |||
| 1 | 129.675 | |||
| 01/10/2026 | 19:45:49.084 | 112 | 129.69 | |
| 106 | 129.69 | |||
| 112 | 129.69 | |||
| 4 | 129.69 | |||
| 2 | 129.69 | |||
| 01/10/2026 | 19:45:18.786 | 654 | 129.70 | |
| 654 | 129.70 | |||
| 154 | 129.70 | |||
| 500 | 129.70 | |||
| 01/10/2026 | 19:45:18.581 | 900 | 129.70 | |
| 900 | 129.70 | |||
| 900 | 129.70 | |||
| 01/10/2026 | 19:44:32.608 | 24 | 129.695 | |
| 24 | 129.695 | |||
| 24 | 129.695 | |||
| 01/10/2026 | 19:44:19.383 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:44:19.124 | 11 | 129.695 | |
| 11 | 129.695 | |||
| 11 | 129.695 | |||
| 01/10/2026 | 19:44:16.887 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:43:43.228 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:43:36.606 | 2 | 129.78 | |
| 2 | 129.78 | |||
| 2 | 129.78 | |||
| 01/10/2026 | 19:43:33.718 | 47 | 129.67 | |
| 47 | 129.67 | |||
| 47 | 129.67 | |||
| 01/10/2026 | 19:43:22.231 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:43:21.877 | 115 | 129.695 | |
| 115 | 129.695 | |||
| 115 | 129.695 | |||
| 01/10/2026 | 19:43:19.261 | 1 | 129.66 | |
| 1 | 129.66 | |||
| 1 | 129.66 | |||
| 01/10/2026 | 19:43:11.295 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:43:03.334 | 2 | 129.695 | |
| 2 | 129.695 | |||
| 2 | 129.695 | |||
| 01/10/2026 | 19:42:44.538 | 740 | 129.65 | |
| 740 | 129.65 | |||
| 740 | 129.65 | |||
| 01/10/2026 | 19:42:42.340 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:42:36.108 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:42:28.394 | 6 | 129.60 | |
| 6 | 129.60 | |||
| 6 | 129.60 | |||
| 01/10/2026 | 19:42:19.758 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:42:15.223 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:42:06.933 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:42:05.828 | 1 | 129.605 | |
| 1 | 129.605 | |||
| 1 | 129.605 | |||
| 01/10/2026 | 19:42:04.865 | 4 | 129.645 | |
| 4 | 129.645 | |||
| 4 | 129.645 | |||
| 01/10/2026 | 19:41:48.756 | 20 | 129.585 | |
| 20 | 129.585 | |||
| 20 | 129.585 | |||
| 01/10/2026 | 19:41:02.876 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:41:02.423 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:40:53.450 | 13 | 129.58 | |
| 13 | 129.58 | |||
| 13 | 129.58 | |||
| 01/10/2026 | 19:40:47.625 | 38 | 129.645 | |
| 38 | 129.645 | |||
| 38 | 129.645 | |||
| 01/10/2026 | 19:40:45.911 | 15 | 129.645 | |
| 15 | 129.645 | |||
| 15 | 129.645 | |||
| 01/10/2026 | 19:40:28.907 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:40:24.522 | 101 | 129.645 | |
| 101 | 129.645 | |||
| 101 | 129.645 | |||
| 01/10/2026 | 19:39:55.045 | 1 | 129.645 | |
| 1 | 129.645 | |||
| 1 | 129.645 | |||
| 01/10/2026 | 19:39:51.319 | 3 | 129.585 | |
| 3 | 129.585 | |||
| 3 | 129.585 | |||
| 01/10/2026 | 19:39:47.965 | 1 | 129.675 | |
| 1 | 129.675 | |||
| 1 | 129.675 | |||
| 01/10/2026 | 19:39:32.310 | 2 | 129.59 | |
| 2 | 129.59 | |||
| 2 | 129.59 | |||
| 01/10/2026 | 19:39:22.015 | 10 | 129.68 | |
| 10 | 129.68 | |||
| 10 | 129.68 | |||
| 01/10/2026 | 19:39:20.609 | 1 | 129.68 | |
| 1 | 129.68 | |||
| 1 | 129.68 | |||
| 01/10/2026 | 19:39:01.254 | 561 | 129.575 | |
| 561 | 129.575 | |||
| 561 | 129.575 | |||
| 01/10/2026 | 19:39:00.243 | 1 | 129.655 | |
| 1 | 129.655 | |||
| 1 | 129.655 | |||
| 01/10/2026 | 19:38:58.166 | 1 | 129.655 | |
| 1 | 129.655 | |||
| 1 | 129.655 | |||
| 01/10/2026 | 19:38:55.651 | 1 | 129.57 | |
| 1 | 129.57 | |||
| 1 | 129.57 | |||
| 01/10/2026 | 19:38:46.730 | 1 | 129.63 | |
| 1 | 129.63 | |||
| 1 | 129.63 | |||
| 01/10/2026 | 19:38:24.013 | 1 | 129.68 | |
| 1 | 129.68 | |||
| 1 | 129.68 | |||
| 01/10/2026 | 19:38:00.468 | 1 | 129.67 | |
| 1 | 129.67 | |||
| 1 | 129.67 | |||
| 01/10/2026 | 19:37:59.488 | 47 | 129.58 | |
| 47 | 129.58 | |||
| 47 | 129.58 | |||
| 01/10/2026 | 19:37:58.059 | 93 | 129.665 | |
| 93 | 129.665 | |||
| 93 | 129.665 | |||
| 01/10/2026 | 19:37:45.162 | 2 | 129.67 | |
| 2 | 129.67 | |||
| 2 | 129.67 | |||
| 01/10/2026 | 19:37:33.452 | 1 | 129.675 | |
| 1 | 129.675 | |||
| 1 | 129.675 | |||
| 01/10/2026 | 19:37:15.078 | 57 | 129.665 | |
| 57 | 129.665 | |||
| 57 | 129.665 | |||
| 01/10/2026 | 19:36:53.979 | 38 | 129.595 | |
| 38 | 129.595 | |||
| 38 | 129.595 | |||
| 01/10/2026 | 19:36:34.460 | 1 | 129.59 | |
| 1 | 129.59 | |||
| 1 | 129.59 | |||
| 01/10/2026 | 19:36:30.552 | 1 | 129.675 | |
| 1 | 129.675 | |||
| 1 | 129.675 | |||
| 01/10/2026 | 19:36:28.111 | 1 | 129.685 | |
| 1 | 129.685 | |||
| 1 | 129.685 | |||
| 01/10/2026 | 19:36:15.031 | 17 | 129.59 | |
| 17 | 129.59 | |||
| 17 | 129.59 | |||
| 01/10/2026 | 19:36:01.220 | 10 | 129.69 | |
| 10 | 129.69 | |||
| 10 | 129.69 | |||
| 01/10/2026 | 19:36:00.266 | 1 | 129.685 | |
| 1 | 129.685 | |||
| 1 | 129.685 | |||
| 01/10/2026 | 19:36:00.147 | 1 | 129.685 | |
| 1 | 129.685 | |||
| 1 | 129.685 | |||
| 01/10/2026 | 19:35:59.240 | 8 | 129.685 | |
| 8 | 129.685 | |||
| 8 | 129.685 | |||
| 01/10/2026 | 19:35:57.106 | 17 | 129.685 | |
| 17 | 129.685 | |||
| 17 | 129.685 | |||
| 01/10/2026 | 19:35:47.213 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:35:43.083 | 4 | 129.63 | |
| 4 | 129.63 | |||
| 4 | 129.63 | |||
| 01/10/2026 | 19:35:28.170 | 36 | 129.63 | |
| 36 | 129.63 | |||
| 36 | 129.63 | |||
| 01/10/2026 | 19:35:26.073 | 12 | 129.63 | |
| 12 | 129.63 | |||
| 12 | 129.63 | |||
| 01/10/2026 | 19:35:23.101 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:35:09.704 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:34:53.022 | 2 | 129.695 | |
| 2 | 129.695 | |||
| 2 | 129.695 | |||
| 01/10/2026 | 19:34:30.673 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:33:55.399 | 200 | 129.63 | |
| 200 | 129.63 | |||
| 200 | 129.63 | |||
| 01/10/2026 | 19:33:52.472 | 360 | 129.63 | |
| 360 | 129.63 | |||
| 360 | 129.63 | |||
| 01/10/2026 | 19:33:51.556 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:33:51.347 | 3 | 129.63 | |
| 3 | 129.63 | |||
| 3 | 129.63 | |||
| 01/10/2026 | 19:33:46.577 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:33:23.437 | 30 | 129.625 | |
| 30 | 129.625 | |||
| 30 | 129.625 | |||
| 01/10/2026 | 19:33:23.366 | 3 | 129.625 | |
| 3 | 129.625 | |||
| 3 | 129.625 | |||
| 01/10/2026 | 19:33:21.782 | 8 | 129.695 | |
| 8 | 129.695 | |||
| 8 | 129.695 | |||
| 01/10/2026 | 19:32:53.588 | 1 | 129.665 | |
| 1 | 129.665 | |||
| 1 | 129.665 | |||
| 01/10/2026 | 19:32:50.737 | 1 | 129.665 | |
| 1 | 129.665 | |||
| 1 | 129.665 | |||
| 01/10/2026 | 19:32:40.127 | 100 | 129.57 | |
| 100 | 129.57 | |||
| 62 | 129.57 | |||
| 38 | 129.57 | |||
| 01/10/2026 | 19:32:31.257 | 8 | 129.65 | |
| 8 | 129.65 | |||
| 8 | 129.65 | |||
| 01/10/2026 | 19:32:05.515 | 1 | 129.695 | |
| 1 | 129.695 | |||
| 1 | 129.695 | |||
| 01/10/2026 | 19:31:56.689 | 1 | 129.68 | |
| 1 | 129.68 | |||
| 1 | 129.68 | |||
| 01/10/2026 | 19:31:42.056 | 7 | 129.655 | |
| 7 | 129.655 | |||
| 7 | 129.655 | |||
| 01/10/2026 | 19:30:35.985 | 2 | 129.65 | |
| 2 | 129.65 | |||
| 2 | 129.65 | |||
| 01/10/2026 | 19:30:02.507 | 8 | 129.645 | |
| 8 | 129.645 | |||
| 8 | 129.645 | |||
| 01/10/2026 | 19:30:00.612 | 3 | 129.69 | |
| 1 | 129.69 | |||
| 1 | 129.69 | |||
| 1 | 129.69 | |||
| 3 | 129.69 | |||
| 01/10/2026 | 19:29:47.587 | 1 | 129.615 | |
| 1 | 129.615 | |||
| 1 | 129.615 | |||
| 01/10/2026 | 19:29:46.437 | 1 | 129.535 | |
| 1 | 129.535 | |||
| 1 | 129.535 | |||
| 01/10/2026 | 19:29:31.588 | 5 | 129.625 | |
| 5 | 129.625 | |||
| 5 | 129.625 | |||
| 01/10/2026 | 19:29:25.891 | 1 | 129.605 | |
| 1 | 129.605 | |||
| 1 | 129.605 | |||
| 01/10/2026 | 19:29:12.756 | 1 | 129.515 | |
| 1 | 129.515 | |||
| 1 | 129.515 | |||
| 01/10/2026 | 19:29:06.485 | 1 | 129.595 | |
| 1 | 129.595 | |||
| 1 | 129.595 | |||
| 01/10/2026 | 19:28:49.346 | 80 | 129.505 | |
| 80 | 129.505 | |||
| 80 | 129.505 | |||
| 01/10/2026 | 19:28:42.649 | 1 | 129.605 | |
| 1 | 129.605 | |||
| 1 | 129.605 | |||
| 01/10/2026 | 19:28:34.522 | 1 | 129.505 | |
| 1 | 129.505 | |||
| 1 | 129.505 | |||
| 01/10/2026 | 19:26:56.941 | 1 | 129.61 | |
| 1 | 129.61 | |||
| 1 | 129.61 | |||
| 01/10/2026 | 19:26:51.158 | 9 | 129.595 | |
| 9 | 129.595 | |||
| 9 | 129.595 | |||
| 01/10/2026 | 19:26:32.924 | 1 | 129.595 | |
| 1 | 129.595 | |||
| 1 | 129.595 | |||
| 01/10/2026 | 19:26:24.060 | 1 | 129.59 | |
| 1 | 129.59 | |||
| 1 | 129.59 | |||
| 01/10/2026 | 19:25:51.161 | 155 | 129.635 | |
| 155 | 129.635 | |||
| 155 | 129.635 | |||
| 01/10/2026 | 19:25:49.632 | 115 | 129.55 | |
| 115 | 129.55 | |||
| 115 | 129.55 | |||
| 01/10/2026 | 19:25:26.809 | 1 | 129.58 | |
| 1 | 129.58 | |||
| 1 | 129.58 | |||
| 01/10/2026 | 19:25:21.375 | 3 | 129.54 | |
| 1 | 129.54 | |||
| 2 | 129.54 | |||
| 3 | 129.54 | |||
| 01/10/2026 | 19:24:58.397 | 50 | 129.60 | |
| 50 | 129.60 | |||
| 31 | 129.60 | |||
| 19 | 129.60 | |||
| 01/10/2026 | 19:24:53.545 | 9 | 129.59 | |
| 9 | 129.59 | |||
| 9 | 129.59 | |||
| 01/10/2026 | 19:24:52.932 | 1 | 129.59 | |
| 1 | 129.59 | |||
| 1 | 129.59 | |||
| 01/10/2026 | 19:24:52.792 | 70 | 129.595 | |
| 70 | 129.595 | |||
| 70 | 129.595 | |||
| 01/10/2026 | 19:24:34.294 | 1 | 129.48 | |
| 1 | 129.48 | |||
| 1 | 129.48 | |||
| 01/10/2026 | 19:24:20.094 | 2 | 129.485 | |
| 2 | 129.485 | |||
| 2 | 129.485 | |||
| 01/10/2026 | 19:24:16.328 | 1 | 129.47 | |
| 1 | 129.47 | |||
| 1 | 129.47 | |||
| 01/10/2026 | 19:23:46.641 | 1 | 129.57 | |
| 1 | 129.57 | |||
| 1 | 129.57 | |||
| 01/10/2026 | 19:23:33.155 | 1 | 129.60 | |
| 1 | 129.60 | |||
| 1 | 129.60 | |||
| 01/10/2026 | 19:23:07.413 | 463 | 129.585 | |
| 70 | 129.585 | |||
| 365 | 129.585 | |||
| 1 | 129.585 | |||
| 27 | 129.585 | |||
| 463 | 129.585 | |||
| 01/10/2026 | 19:23:01.809 | 977 | 129.50 | |
| 102 | 129.50 | |||
| 39 | 129.50 | |||
| 50 | 129.50 | |||
| 136 | 129.50 | |||
| 3 | 129.50 | |||
| 15 | 129.50 | |||
| 40 | 129.50 | |||
| 80 | 129.50 | |||
| 310 | 129.50 | |||
| 150 | 129.50 | |||
| 977 | 129.50 | |||
| 1 | 129.50 | |||
| 10 | 129.50 | |||
| 1 | 129.50 | |||
| 40 | 129.50 | |||
| 01/10/2026 | 19:22:39.215 | 1 | 129.455 | |
| 1 | 129.455 | |||
| 1 | 129.455 | |||
| 01/10/2026 | 19:22:33.930 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 19:22:25.002 | 2 | 129.495 | |
| 2 | 129.495 | |||
| 2 | 129.495 | |||
| 01/10/2026 | 19:21:53.620 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 19:21:44.188 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 19:21:39.201 | 4 | 129.43 | |
| 4 | 129.43 | |||
| 4 | 129.43 | |||
| 01/10/2026 | 19:21:38.388 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 19:21:13.858 | 1 | 129.44 | |
| 1 | 129.44 | |||
| 1 | 129.44 | |||
| 01/10/2026 | 19:20:48.759 | 29 | 129.46 | |
| 29 | 129.46 | |||
| 29 | 129.46 | |||
| 01/10/2026 | 19:20:33.404 | 78 | 129.48 | |
| 78 | 129.48 | |||
| 78 | 129.48 | |||
| 01/10/2026 | 19:20:25.388 | 3 | 129.455 | |
| 3 | 129.455 | |||
| 3 | 129.455 | |||
| 01/10/2026 | 19:20:19.161 | 30 | 129.495 | |
| 30 | 129.495 | |||
| 30 | 129.495 | |||
| 01/10/2026 | 19:20:15.402 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 19:20:00.573 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 19:19:52.312 | 1 | 129.455 | |
| 1 | 129.455 | |||
| 1 | 129.455 | |||
| 01/10/2026 | 19:19:38.175 | 1 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 01/10/2026 | 19:19:34.775 | 17 | 129.495 | |
| 17 | 129.495 | |||
| 17 | 129.495 | |||
| 01/10/2026 | 19:19:30.435 | 2 | 129.495 | |
| 1 | 129.495 | |||
| 1 | 129.495 | |||
| 2 | 129.495 | |||
| 01/10/2026 | 19:19:24.052 | 820 | 129.46 | |
| 820 | 129.46 | |||
| 820 | 129.46 | |||
| 01/10/2026 | 19:19:22.661 | 125 | 129.45 | |
| 125 | 129.45 | |||
| 125 | 129.45 | |||
| 01/10/2026 | 19:19:22.419 | 30 | 129.44 | |
| 30 | 129.44 | |||
| 30 | 129.44 | |||
| 01/10/2026 | 19:19:21.637 | 4 | 129.455 | |
| 4 | 129.455 | |||
| 4 | 129.455 | |||
| 01/10/2026 | 19:19:12.745 | 500 | 129.415 | |
| 500 | 129.415 | |||
| 500 | 129.415 | |||
| 01/10/2026 | 19:19:06.905 | 1 | 129.39 | |
| 1 | 129.39 | |||
| 1 | 129.39 |
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Today’s Leader
Vanguard S&P 500 UCITS ETF - USD (Acc) Bid: 131.895 / Ask: 132.155Volume: 73 986
+1.07%
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
01/10/2026 @ 20:21:50
Last Update:
01/10/2026 @ 20:21:50